ＣＤＳの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 1,730 | 1,730 | 1,712 | 1,725 | +2 | +0.1% | 3,100 |
| 2023/11/10 | 1,695 | 1,723 | 1,695 | 1,723 | +10 | +0.6% | 9,100 |
| 2023/11/09 | 1,708 | 1,715 | 1,701 | 1,713 | +14 | +0.8% | 3,000 |
| 2023/11/08 | 1,726 | 1,726 | 1,691 | 1,699 | -16 | -0.9% | 6,200 |
| 2023/11/07 | 1,715 | 1,727 | 1,715 | 1,715 | -7 | -0.4% | 5,500 |
| 2023/11/06 | 1,725 | 1,728 | 1,716 | 1,722 | -3 | -0.2% | 7,200 |
| 2023/11/02 | 1,728 | 1,728 | 1,713 | 1,725 | +9 | +0.5% | 6,600 |
| 2023/11/01 | 1,720 | 1,723 | 1,692 | 1,716 | +1 | +0.1% | 8,900 |
| 2023/10/31 | 1,682 | 1,715 | 1,681 | 1,715 | +34 | +2% | 7,700 |
| 2023/10/30 | 1,718 | 1,718 | 1,681 | 1,681 | -34 | -2% | 48,800 |
| 2023/10/27 | 1,686 | 1,716 | 1,686 | 1,715 | +23 | +1.4% | 9,200 |
| 2023/10/26 | 1,700 | 1,703 | 1,685 | 1,692 | -16 | -0.9% | 10,800 |
| 2023/10/25 | 1,707 | 1,715 | 1,696 | 1,708 | +8 | +0.5% | 9,400 |
| 2023/10/24 | 1,705 | 1,705 | 1,657 | 1,700 | +6 | +0.4% | 13,200 |
| 2023/10/23 | 1,711 | 1,711 | 1,692 | 1,694 | -17 | -1% | 7,100 |
| 2023/10/20 | 1,711 | 1,718 | 1,690 | 1,711 | +10 | +0.6% | 9,000 |
| 2023/10/19 | 1,711 | 1,714 | 1,701 | 1,701 | -23 | -1.3% | 7,100 |
| 2023/10/18 | 1,710 | 1,724 | 1,695 | 1,724 | +16 | +0.9% | 13,100 |
| 2023/10/17 | 1,710 | 1,710 | 1,687 | 1,708 | +22 | +1.3% | 7,100 |
| 2023/10/16 | 1,704 | 1,704 | 1,672 | 1,686 | -13 | -0.8% | 14,900 |
| 2023/10/13 | 1,700 | 1,703 | 1,692 | 1,699 | -2 | -0.1% | 11,500 |
| 2023/10/12 | 1,705 | 1,712 | 1,698 | 1,701 | -3 | -0.2% | 6,900 |
| 2023/10/11 | 1,711 | 1,711 | 1,691 | 1,704 | -9 | -0.5% | 10,500 |
| 2023/10/10 | 1,728 | 1,730 | 1,713 | 1,713 | -2 | -0.1% | 6,800 |
| 2023/10/06 | 1,717 | 1,734 | 1,712 | 1,715 | -2 | -0.1% | 6,300 |
| 2023/10/05 | 1,725 | 1,726 | 1,693 | 1,717 | +31 | +1.8% | 11,600 |
| 2023/10/04 | 1,713 | 1,721 | 1,680 | 1,686 | -34 | -2% | 18,900 |
| 2023/10/03 | 1,735 | 1,739 | 1,717 | 1,720 | -15 | -0.9% | 5,600 |
| 2023/10/02 | 1,742 | 1,761 | 1,730 | 1,735 | -15 | -0.9% | 7,800 |
| 2023/09/29 | 1,758 | 1,761 | 1,745 | 1,750 | -8 | -0.5% | 3,900 |
| 2023/09/28 | 1,760 | 1,766 | 1,751 | 1,758 | -5 | -0.3% | 6,500 |
| 2023/09/27 | 1,759 | 1,767 | 1,739 | 1,763 | +10 | +0.6% | 6,100 |
| 2023/09/26 | 1,774 | 1,774 | 1,752 | 1,753 | -5 | -0.3% | 14,900 |
| 2023/09/25 | 1,753 | 1,758 | 1,748 | 1,758 | +23 | +1.3% | 8,900 |
| 2023/09/22 | 1,738 | 1,746 | 1,733 | 1,735 | -3 | -0.2% | 3,900 |
| 2023/09/21 | 1,747 | 1,747 | 1,731 | 1,738 | +4 | +0.2% | 3,000 |
| 2023/09/20 | 1,752 | 1,752 | 1,733 | 1,734 | -19 | -1.1% | 6,900 |
| 2023/09/19 | 1,750 | 1,753 | 1,743 | 1,753 | +9 | +0.5% | 8,400 |
| 2023/09/15 | 1,742 | 1,747 | 1,738 | 1,744 | +5 | +0.3% | 7,800 |
| 2023/09/14 | 1,728 | 1,739 | 1,725 | 1,739 | +16 | +0.9% | 6,000 |
| 2023/09/13 | 1,717 | 1,727 | 1,716 | 1,723 | -5 | -0.3% | 7,500 |
| 2023/09/12 | 1,731 | 1,731 | 1,722 | 1,728 | +6 | +0.3% | 3,000 |
| 2023/09/11 | 1,721 | 1,722 | 1,706 | 1,722 | +7 | +0.4% | 12,500 |
| 2023/09/08 | 1,721 | 1,726 | 1,715 | 1,715 | -13 | -0.8% | 10,500 |
| 2023/09/07 | 1,736 | 1,737 | 1,728 | 1,728 | -6 | -0.3% | 4,400 |
| 2023/09/06 | 1,744 | 1,745 | 1,729 | 1,734 | -7 | -0.4% | 4,700 |
| 2023/09/05 | 1,747 | 1,747 | 1,730 | 1,741 | ±0 | ±0% | 6,800 |
| 2023/09/04 | 1,735 | 1,743 | 1,726 | 1,741 | +15 | +0.9% | 9,800 |
| 2023/09/01 | 1,727 | 1,728 | 1,720 | 1,726 | ±0 | ±0% | 6,100 |
| 2023/08/31 | 1,728 | 1,728 | 1,717 | 1,726 | +9 | +0.5% | 5,800 |
451～
500
件表示中 / 3178件
類似銘柄と比較する
現在ご覧いただいている「ＣＤＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＤＳ | 178,800円 | -11.8% | -37.4% | 4.14% | 19.42倍 | 1.37倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| Ｔ＆Ｇニーズ | 86,000円 | -25.6% | - | 4.81% | 25.12倍 | 0.69倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ＧＥＮＯＶＡ | 70,200円 | +40.1% | -32.7% | 4.27% | 13.46倍 | 1.86倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| 三機Ｓ | 184,500円 | +12.9% | +10.7% | 1.52% | 16.75倍 | 2.47倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ＡＶｉＣ | 192,300円 | +30.1% | +51.5% | 0.00% | 26.66倍 | 6.63倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム
